Qunabox Group Limited (HKG:0917)
Hong Kong
· Delayed Price · Currency is HKD 19.68
+0.28 (1.44%)
Mar 10, 2026, 9:35 AM HKT
Qunabox Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 18.67 | 19.40 | 18.10 | 19.40 | 19.40 | 0.41% | 2,264,300 |
| Mar 6, 2026 | 18.84 | 19.58 | 18.77 | 19.32 | 19.32 | 3.09% | 2,045,000 |
| Mar 5, 2026 | 19.44 | 19.73 | 18.51 | 18.74 | 18.74 | -1.99% | 2,329,600 |
| Mar 4, 2026 | 18.80 | 19.72 | 18.71 | 19.12 | 19.12 | 1.06% | 2,869,500 |
| Mar 3, 2026 | 19.38 | 20.10 | 17.81 | 18.92 | 18.92 | -2.37% | 6,492,600 |
| Mar 2, 2026 | 22.10 | 22.10 | 19.04 | 19.38 | 19.38 | -13.79% | 5,527,200 |
| Feb 27, 2026 | 22.30 | 22.94 | 21.94 | 22.48 | 22.48 | 1.44% | 1,880,400 |
| Feb 26, 2026 | 23.26 | 23.62 | 22.08 | 22.16 | 22.16 | -4.57% | 2,238,800 |
| Feb 25, 2026 | 23.88 | 24.08 | 23.18 | 23.22 | 23.22 | -2.52% | 1,425,400 |
| Feb 24, 2026 | 24.52 | 24.56 | 23.70 | 23.82 | 23.82 | -6.37% | 1,519,600 |
| Feb 23, 2026 | 24.92 | 26.32 | 24.92 | 25.44 | 25.44 | 2.09% | 847,400 |
| Feb 20, 2026 | 24.50 | 25.50 | 24.02 | 24.92 | 24.92 | 1.30% | 965,000 |
| Feb 16, 2026 | 23.40 | 25.66 | 23.26 | 24.60 | 24.60 | 5.13% | 789,400 |
| Feb 13, 2026 | 23.90 | 24.18 | 23.06 | 23.40 | 23.40 | -2.42% | 2,440,800 |
| Feb 12, 2026 | 24.90 | 24.96 | 23.86 | 23.98 | 23.98 | -2.52% | 2,417,400 |
| Feb 11, 2026 | 24.22 | 25.46 | 23.54 | 24.60 | 24.60 | 2.76% | 4,909,800 |
| Feb 10, 2026 | 23.80 | 24.80 | 23.78 | 23.94 | 23.94 | 2.40% | 4,375,100 |
| Feb 9, 2026 | 23.30 | 23.96 | 22.92 | 23.38 | 23.38 | 2.36% | 2,411,200 |
| Feb 6, 2026 | 24.06 | 24.06 | 22.80 | 22.84 | 22.84 | -4.99% | 2,310,100 |
| Feb 5, 2026 | 23.52 | 24.04 | 23.20 | 24.04 | 24.04 | 1.86% | 1,825,300 |
| Feb 4, 2026 | 24.32 | 24.32 | 23.18 | 23.60 | 23.60 | -2.88% | 2,249,000 |
| Feb 3, 2026 | 24.56 | 24.56 | 23.50 | 24.30 | 24.30 | 1.08% | 3,627,114 |
| Feb 2, 2026 | 25.74 | 26.64 | 23.74 | 24.04 | 24.04 | -6.60% | 4,899,600 |
| Jan 30, 2026 | 28.06 | 28.20 | 25.50 | 25.74 | 25.74 | -7.87% | 5,260,000 |
| Jan 29, 2026 | 27.62 | 28.66 | 27.14 | 27.94 | 27.94 | 1.67% | 6,492,500 |
| Jan 28, 2026 | 27.92 | 29.08 | 26.80 | 27.48 | 27.48 | -1.43% | 7,832,500 |
| Jan 27, 2026 | 29.36 | 30.42 | 27.58 | 27.88 | 27.88 | -4.91% | 5,966,816 |
| Jan 26, 2026 | 30.74 | 30.84 | 28.96 | 29.32 | 29.32 | -4.25% | 6,192,600 |
| Jan 23, 2026 | 33.34 | 33.76 | 30.56 | 30.62 | 30.62 | -8.16% | 10,104,740 |
| Jan 22, 2026 | 31.64 | 34.48 | 30.18 | 33.34 | 33.34 | 6.18% | 14,745,500 |
| Jan 21, 2026 | 31.20 | 33.20 | 30.28 | 31.40 | 31.40 | 0.64% | 11,795,520 |
| Jan 20, 2026 | 35.50 | 37.00 | 31.00 | 31.20 | 31.20 | -10.86% | 15,296,700 |
| Jan 19, 2026 | 27.38 | 35.00 | 26.80 | 35.00 | 35.00 | 38.78% | 31,238,668 |
| Jan 16, 2026 | 27.04 | 27.32 | 24.70 | 25.22 | 25.22 | -5.97% | 5,765,100 |
| Jan 15, 2026 | 29.26 | 29.42 | 26.32 | 26.82 | 26.82 | -5.36% | 6,814,800 |
| Jan 14, 2026 | 25.80 | 29.56 | 25.06 | 28.34 | 28.34 | 11.93% | 10,759,200 |
| Jan 13, 2026 | 26.14 | 27.16 | 24.40 | 25.32 | 25.32 | 0.72% | 6,767,900 |
| Jan 12, 2026 | 22.08 | 25.40 | 21.98 | 25.14 | 25.14 | 13.96% | 6,735,000 |
| Jan 9, 2026 | 22.94 | 22.94 | 21.68 | 22.06 | 22.06 | -3.33% | 2,483,400 |
| Jan 8, 2026 | 22.90 | 23.20 | 22.44 | 22.82 | 22.82 | -0.09% | 1,717,400 |
| Jan 7, 2026 | 23.32 | 23.32 | 22.22 | 22.84 | 22.84 | -1.13% | 1,694,100 |
| Jan 6, 2026 | 22.84 | 23.46 | 22.82 | 23.10 | 23.10 | 1.14% | 2,018,600 |
| Jan 5, 2026 | 23.30 | 23.30 | 22.40 | 22.84 | 22.84 | -2.39% | 1,726,100 |
| Jan 2, 2026 | 22.24 | 23.66 | 21.64 | 23.40 | 23.40 | 5.22% | 1,672,000 |
| Dec 31, 2025 | 21.90 | 22.38 | 21.42 | 22.24 | 22.24 | 1.83% | 1,081,700 |
| Dec 30, 2025 | 23.38 | 23.70 | 21.66 | 21.84 | 21.84 | -6.59% | 2,287,100 |
| Dec 29, 2025 | 23.00 | 24.46 | 22.78 | 23.38 | 23.38 | 2.54% | 2,974,400 |
| Dec 24, 2025 | 24.62 | 24.62 | 22.60 | 22.80 | 22.80 | -7.01% | 1,763,139 |
| Dec 23, 2025 | 24.88 | 25.48 | 24.26 | 24.52 | 24.52 | -1.45% | 2,553,700 |
| Dec 22, 2025 | 25.06 | 25.60 | 24.42 | 24.88 | 24.88 | -0.72% | 1,768,600 |
| Dec 19, 2025 | 24.52 | 25.88 | 24.42 | 25.06 | 25.06 | 2.20% | 2,533,600 |
| Dec 18, 2025 | 24.26 | 24.58 | 23.52 | 24.52 | 24.52 | -0.89% | 1,724,100 |
| Dec 17, 2025 | 25.40 | 26.08 | 23.86 | 24.74 | 24.74 | -4.18% | 1,850,008 |
| Dec 16, 2025 | 27.66 | 27.66 | 25.78 | 25.82 | 25.82 | -6.65% | 1,717,000 |
| Dec 15, 2025 | 26.80 | 28.20 | 26.50 | 27.66 | 27.66 | 1.47% | 2,558,434 |
| Dec 12, 2025 | 26.06 | 27.40 | 25.28 | 27.26 | 27.26 | 8.17% | 8,942,400 |
| Dec 11, 2025 | 29.30 | 29.60 | 24.62 | 25.20 | 25.20 | -13.99% | 4,553,000 |
| Dec 10, 2025 | 31.38 | 31.54 | 28.52 | 29.30 | 29.30 | -6.63% | 2,250,500 |
| Dec 9, 2025 | 33.12 | 33.68 | 31.16 | 31.38 | 31.38 | -5.02% | 1,255,700 |
| Dec 8, 2025 | 34.20 | 34.20 | 32.20 | 33.04 | 33.04 | -3.39% | 1,375,000 |
| Dec 5, 2025 | 33.56 | 34.98 | 32.70 | 34.20 | 34.20 | 7.95% | 2,558,800 |
| Dec 4, 2025 | 31.10 | 32.00 | 30.44 | 31.68 | 31.68 | 1.86% | 1,378,900 |
| Dec 3, 2025 | 34.00 | 34.10 | 30.64 | 31.10 | 31.10 | -8.53% | 1,442,300 |
| Dec 2, 2025 | 35.00 | 36.00 | 33.74 | 34.00 | 34.00 | -2.86% | 1,568,900 |
| Dec 1, 2025 | 32.70 | 35.42 | 32.12 | 35.00 | 35.00 | 7.03% | 2,049,800 |
| Nov 28, 2025 | 32.64 | 33.38 | 32.30 | 32.70 | 32.70 | 0.18% | 1,052,500 |
| Nov 27, 2025 | 32.90 | 34.00 | 31.70 | 32.64 | 32.64 | 0.74% | 1,307,200 |
| Nov 26, 2025 | 31.72 | 32.90 | 31.52 | 32.40 | 32.40 | 2.21% | 1,305,000 |
| Nov 25, 2025 | 32.52 | 33.58 | 31.12 | 31.70 | 31.70 | -1.92% | 1,928,700 |
| Nov 24, 2025 | 32.00 | 33.78 | 31.42 | 32.32 | 32.32 | 1.51% | 3,854,570 |
| Nov 21, 2025 | 30.16 | 32.66 | 29.66 | 31.84 | 31.84 | 5.15% | 2,950,644 |
| Nov 20, 2025 | 31.30 | 31.60 | 29.94 | 30.28 | 30.28 | -2.32% | 1,185,900 |
| Nov 19, 2025 | 31.20 | 31.52 | 30.02 | 31.00 | 31.00 | -0.51% | 1,341,900 |
| Nov 18, 2025 | 33.20 | 33.20 | 30.86 | 31.16 | 31.16 | -6.14% | 1,167,900 |
| Nov 17, 2025 | 34.16 | 34.18 | 32.00 | 33.20 | 33.20 | -2.47% | 1,176,000 |
| Nov 14, 2025 | 36.00 | 37.26 | 34.00 | 34.04 | 34.04 | -6.33% | 2,002,100 |
| Nov 13, 2025 | 38.30 | 38.30 | 35.34 | 36.34 | 36.34 | -3.20% | 1,726,000 |
| Nov 12, 2025 | 36.20 | 40.32 | 35.92 | 37.54 | 37.54 | 4.05% | 3,418,700 |
| Nov 11, 2025 | 37.20 | 38.40 | 35.62 | 36.08 | 36.08 | -3.74% | 1,544,200 |
| Nov 10, 2025 | 32.20 | 39.46 | 32.20 | 37.48 | 37.48 | 16.04% | 3,605,217 |
| Nov 7, 2025 | 35.10 | 35.10 | 32.20 | 32.30 | 32.30 | -7.61% | 943,200 |
| Nov 6, 2025 | 34.36 | 35.30 | 33.62 | 34.96 | 34.96 | 2.28% | 1,204,200 |
| Nov 5, 2025 | 37.00 | 37.00 | 34.12 | 34.18 | 34.18 | -7.57% | 1,025,506 |
| Nov 4, 2025 | 38.70 | 39.36 | 36.74 | 36.98 | 36.98 | -4.44% | 978,400 |
| Nov 3, 2025 | 36.60 | 38.96 | 36.06 | 38.70 | 38.70 | 5.74% | 1,191,600 |
| Oct 31, 2025 | 35.00 | 38.40 | 34.10 | 36.60 | 36.60 | 4.33% | 1,935,300 |
| Oct 30, 2025 | 37.98 | 37.98 | 35.06 | 35.08 | 35.08 | -7.49% | 1,340,200 |
| Oct 28, 2025 | 40.18 | 40.96 | 37.76 | 37.92 | 37.92 | -6.05% | 1,325,200 |
| Oct 27, 2025 | 40.70 | 40.70 | 38.22 | 40.36 | 40.36 | -1.80% | 2,642,700 |
| Oct 24, 2025 | 39.86 | 48.40 | 39.86 | 41.10 | 41.10 | 5.06% | 10,077,920 |
| Oct 23, 2025 | 40.00 | 40.00 | 37.96 | 39.12 | 39.12 | -2.05% | 1,775,900 |
| Oct 22, 2025 | 41.90 | 41.90 | 39.60 | 39.94 | 39.94 | -4.68% | 1,075,004 |
| Oct 21, 2025 | 43.72 | 43.98 | 41.62 | 41.90 | 41.90 | -4.16% | 934,627 |
| Oct 20, 2025 | 44.22 | 45.06 | 43.60 | 43.72 | 43.72 | -1.13% | 1,027,329 |
| Oct 17, 2025 | 46.22 | 46.22 | 44.00 | 44.22 | 44.22 | -3.79% | 1,384,500 |
| Oct 16, 2025 | 46.00 | 46.58 | 45.24 | 45.96 | 45.96 | -0.91% | 1,112,600 |
| Oct 15, 2025 | 46.48 | 47.58 | 45.50 | 46.38 | 46.38 | -0.22% | 970,310 |
| Oct 14, 2025 | 48.70 | 49.50 | 46.00 | 46.48 | 46.48 | -4.95% | 933,802 |
| Oct 13, 2025 | 49.00 | 49.00 | 45.10 | 48.90 | 48.90 | -0.85% | 1,011,400 |
| Oct 10, 2025 | 53.05 | 53.30 | 49.00 | 49.32 | 49.32 | -7.03% | 811,800 |